Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.41 | 19.73 | 18.95 | 19.24 | 113,275 | -0.67(-3.35%) |
May 30, 2013 | 20.08 | 20.12 | 19.83 | 19.91 | 34,808 | -0.11(-0.54%) |
May 29, 2013 | 19.82 | 20.05 | 19.59 | 20.02 | 32,139 | -0.06(-0.29%) |
May 28, 2013 | 20.53 | 20.64 | 19.80 | 20.07 | 115,250 | -0.10(-0.50%) |
May 24, 2013 | 20.24 | 20.40 | 20.07 | 20.17 | 0 | -0.26(-1.26%) |
May 23, 2013 | 19.90 | 20.44 | 19.89 | 20.43 | 0 | +0.39(+1.97%) |
May 22, 2013 | 19.82 | 20.27 | 19.74 | 20.04 | 0 | +0.29(+1.45%) |
May 21, 2013 | 20.02 | 20.02 | 19.58 | 19.75 | 0 | -0.32(-1.61%) |
May 20, 2013 | 20.39 | 20.39 | 19.96 | 20.07 | 0 | -0.34(-1.65%) |
May 17, 2013 | 20.78 | 20.78 | 20.21 | 20.41 | 0 | -0.18(-0.87%) |
May 16, 2013 | 20.94 | 20.94 | 20.37 | 20.59 | 21,966 | -0.57(-2.68%) |
May 15, 2013 | 20.46 | 21.16 | 20.30 | 21.16 | 0 | +0.59(+2.89%) |
May 13, 2013 | 20.54 | 20.73 | 20.40 | 20.56 | 0 | -0.07(-0.35%) |
May 10, 2013 | 20.80 | 20.80 | 20.40 | 20.63 | 0 | -0.07(-0.35%) |
May 09, 2013 | 20.94 | 20.97 | 20.59 | 20.70 | 0 | -0.30(-1.43%) |
May 08, 2013 | 20.93 | 21.00 | 20.32 | 21.00 | 0 | -0.06(-0.27%) |
May 07, 2013 | 21.21 | 21.21 | 20.47 | 21.06 | 0 | +0.49(+2.40%) |
May 06, 2013 | 21.03 | 21.03 | 20.40 | 20.57 | 0 | -0.36(-1.71%) |
May 03, 2013 | 20.38 | 20.98 | 20.08 | 20.93 | 0 | +0.85(+4.21%) |
May 02, 2013 | 19.46 | 20.67 | 19.46 | 20.08 | 0 | +0.75(+3.85%) |
May 01, 2013 | 19.96 | 20.17 | 19.22 | 19.33 | 115,402 | -0.70(-3.51%) |
Apr 30, 2013 | 20.01 | 20.19 | 19.69 | 20.04 | 0 | +0.11(+0.58%) |
Apr 29, 2013 | 20.78 | 20.78 | 19.76 | 19.92 | 40,857 | -0.71(-3.44%) |
Apr 26, 2013 | 20.55 | 20.83 | 20.48 | 20.63 | 51,821 | +0.06(+0.28%) |
Apr 25, 2013 | 20.84 | 20.94 | 20.47 | 20.57 | 39,634 | -0.22(-1.07%) |
Apr 24, 2013 | 20.52 | 20.83 | 20.40 | 20.80 | 30,128 | +0.29(+1.40%) |
Apr 23, 2013 | 20.14 | 20.59 | 20.14 | 20.51 | 34,557 | +0.58(+2.91%) |
Apr 22, 2013 | 20.34 | 20.34 | 19.59 | 19.93 | 42,235 | -0.35(-1.73%) |
Apr 19, 2013 | 19.98 | 20.43 | 19.76 | 20.28 | 42,198 | +0.31(+1.54%) |
Apr 18, 2013 | 19.64 | 20.07 | 19.59 | 19.97 | 72,508 | +0.42(+2.16%) |
Apr 17, 2013 | 19.99 | 20.28 | 19.54 | 19.55 | 113,754 | -0.49(-2.43%) |
Apr 16, 2013 | 19.36 | 20.07 | 19.26 | 20.04 | 72,779 | +0.95(+4.99%) |
Apr 15, 2013 | 20.95 | 21.00 | 18.85 | 19.08 | 88,530 | -1.94(-9.24%) |
Apr 12, 2013 | 20.37 | 21.06 | 20.37 | 21.03 | 56,732 | +0.49(+2.41%) |
Apr 11, 2013 | 20.43 | 20.88 | 20.28 | 20.53 | 46,803 | +0.04(+0.17%) |
Apr 10, 2013 | 20.12 | 20.66 | 19.87 | 20.50 | 83,466 | +0.51(+2.55%) |
Apr 09, 2013 | 20.22 | 20.43 | 19.94 | 19.99 | 78,135 | -0.13(-0.64%) |
Apr 08, 2013 | 20.07 | 20.22 | 19.89 | 20.12 | 83,370 | +0.10(+0.50%) |
Apr 05, 2013 | 19.03 | 20.04 | 19.03 | 20.02 | 106,808 | +0.62(+3.18%) |
Apr 04, 2013 | 19.27 | 19.41 | 19.06 | 19.40 | 30,226 | +0.21(+1.12%) |
Apr 03, 2013 | 19.43 | 19.52 | 18.99 | 19.18 | 99,228 | -0.15(-0.78%) |
Apr 02, 2013 | 18.63 | 19.44 | 18.58 | 19.33 | 134,604 | +0.82(+4.41%) |
Apr 01, 2013 | 18.37 | 18.55 | 18.19 | 18.52 | 130,877 | +0.27(+1.45%) |
Mar 28, 2013 | 18.23 | 18.40 | 17.93 | 18.25 | 181,148 | +0.09(+0.47%) |
Mar 27, 2013 | 18.17 | 18.24 | 18.06 | 18.17 | 35,488 | -0.18(-0.98%) |
Mar 26, 2013 | 18.30 | 18.37 | 17.79 | 18.35 | 79,311 | +0.18(+0.99%) |
Mar 25, 2013 | 18.09 | 18.18 | 17.71 | 18.17 | 48,557 | +0.20(+1.12%) |
Mar 22, 2013 | 17.93 | 18.02 | 17.74 | 17.97 | 44,847 | +0.14(+0.76%) |
Mar 21, 2013 | 17.79 | 18.04 | 17.79 | 17.83 | 30,167 | -0.11(-0.64%) |
Mar 20, 2013 | 18.07 | 18.20 | 17.79 | 17.94 | 32,673 | +0.04(+0.24%) |
Mar 19, 2013 | 18.31 | 18.31 | 17.68 | 17.90 | 43,849 | -0.42(-2.27%) |
Mar 18, 2013 | 18.55 | 18.65 | 18.16 | 18.32 | 54,506 | -0.40(-2.14%) |
Mar 15, 2013 | 18.01 | 18.76 | 18.01 | 18.72 | 176,084 | +0.64(+3.53%) |
Mar 14, 2013 | 18.00 | 18.16 | 17.87 | 18.08 | 64,363 | +0.06(+0.36%) |
Mar 13, 2013 | 18.07 | 18.07 | 17.89 | 18.02 | 38,747 | +0.01(+0.04%) |
Mar 12, 2013 | 17.95 | 18.13 | 17.94 | 18.01 | 42,311 | +0.07(+0.40%) |
Mar 11, 2013 | 17.93 | 18.15 | 17.84 | 17.94 | 37,697 | -0.10(-0.56%) |
Mar 08, 2013 | 18.44 | 18.44 | 17.62 | 18.04 | 58,858 | -0.20(-1.10%) |
Mar 07, 2013 | 17.98 | 18.35 | 17.94 | 18.24 | 62,933 | +0.21(+1.15%) |
Mar 06, 2013 | 17.98 | 18.07 | 17.81 | 18.03 | 21,560 | +0.05(+0.28%) |
Mar 05, 2013 | 17.61 | 18.04 | 17.61 | 17.98 | 65,520 | +0.16(+0.88%) |
Mar 04, 2013 | 17.65 | 17.87 | 17.23 | 17.82 | 58,638 | +0.07(+0.40%) |